Zaklad Budowy Maszyn ZREMB-CHOJNICE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.265 | 4.330 | 4.150 | 4.215 | 4.215 | 59,353 |
| 2025-02-13 | 4.435 | 4.455 | 4.180 | 4.300 | 4.300 | 132,402 |
| 2025-02-12 | 4.365 | 4.480 | 4.355 | 4.435 | 4.435 | 32,482 |
| 2025-02-11 | 4.445 | 4.540 | 4.290 | 4.355 | 4.355 | 53,286 |
| 2025-02-10 | 4.410 | 4.480 | 4.355 | 4.450 | 4.450 | 23,954 |
| 2025-02-07 | 4.520 | 4.660 | 4.360 | 4.360 | 4.360 | 74,669 |
| 2025-02-06 | 4.500 | 4.595 | 4.290 | 4.520 | 4.520 | 105,858 |
| 2025-02-05 | 4.540 | 4.595 | 4.420 | 4.490 | 4.490 | 26,479 |
| 2025-02-04 | 4.535 | 4.590 | 4.460 | 4.545 | 4.545 | 17,791 |
| 2025-02-03 | 4.500 | 4.545 | 4.390 | 4.515 | 4.515 | 30,282 |
| 2025-01-31 | 4.660 | 4.730 | 4.505 | 4.585 | 4.585 | 86,115 |
| 2025-01-30 | 4.795 | 4.945 | 4.650 | 4.660 | 4.660 | 95,291 |
| 2025-01-29 | 4.610 | 4.875 | 4.610 | 4.800 | 4.800 | 154,303 |
| 2025-01-28 | 4.460 | 4.720 | 4.460 | 4.615 | 4.615 | 78,024 |
| 2025-01-27 | 4.525 | 4.560 | 4.440 | 4.525 | 4.525 | 13,511 |
| 2025-01-24 | 4.440 | 4.550 | 4.440 | 4.500 | 4.500 | 19,906 |
| 2025-01-23 | 4.595 | 4.595 | 4.400 | 4.490 | 4.490 | 27,563 |
| 2025-01-22 | 4.420 | 4.675 | 4.380 | 4.525 | 4.525 | 83,305 |
| 2025-01-21 | 4.420 | 4.575 | 4.400 | 4.430 | 4.430 | 30,018 |
| 2025-01-20 | 4.515 | 4.700 | 4.405 | 4.490 | 4.490 | 90,492 |
| 2025-01-17 | 4.460 | 4.655 | 4.430 | 4.565 | 4.565 | 76,593 |
| 2025-01-16 | 4.255 | 4.550 | 4.200 | 4.500 | 4.500 | 74,780 |
| 2025-01-15 | 4.260 | 4.650 | 4.120 | 4.265 | 4.265 | 200,060 |
| 2025-01-14 | 4.200 | 4.270 | 4.160 | 4.250 | 4.250 | 1,189 |
| 2025-01-13 | 4.245 | 4.270 | 4.150 | 4.200 | 4.200 | 4,578 |
| 2025-01-10 | 4.300 | 4.300 | 4.160 | 4.245 | 4.245 | 8,606 |
| 2025-01-09 | 4.270 | 4.350 | 4.200 | 4.200 | 4.200 | 20,307 |
| 2025-01-08 | 4.385 | 4.465 | 4.300 | 4.335 | 4.335 | 22,621 |
| 2025-01-07 | 4.405 | 4.500 | 4.395 | 4.395 | 4.395 | 28,787 |
| 2025-01-03 | 4.245 | 4.490 | 4.175 | 4.400 | 4.400 | 41,573 |
| 2025-01-02 | 4.200 | 4.250 | 4.030 | 4.250 | 4.250 | 27,472 |
| 2024-12-30 | 4.160 | 4.220 | 4.100 | 4.190 | 4.190 | 6,384 |
| 2024-12-27 | 4.125 | 4.230 | 4.050 | 4.165 | 4.165 | 19,046 |
| 2024-12-23 | 4.155 | 4.320 | 4.120 | 4.130 | 4.130 | 39,159 |
| 2024-12-20 | 4.270 | 4.280 | 4.155 | 4.185 | 4.185 | 7,871 |
| 2024-12-19 | 4.100 | 4.340 | 4.100 | 4.280 | 4.280 | 30,120 |
| 2024-12-18 | 4.115 | 4.190 | 4.030 | 4.190 | 4.190 | 13,128 |
| 2024-12-17 | 4.125 | 4.245 | 3.880 | 4.200 | 4.200 | 68,342 |
| 2024-12-16 | 4.310 | 4.310 | 4.030 | 4.170 | 4.170 | 34,137 |
| 2024-12-13 | 4.350 | 4.360 | 4.260 | 4.330 | 4.330 | 12,978 |
| 2024-12-12 | 4.435 | 4.440 | 4.340 | 4.350 | 4.350 | 7,302 |
| 2024-12-11 | 4.480 | 4.530 | 4.350 | 4.450 | 4.450 | 11,620 |
| 2024-12-10 | 4.470 | 4.485 | 4.360 | 4.485 | 4.485 | 9,748 |
| 2024-12-09 | 4.350 | 4.510 | 4.350 | 4.410 | 4.410 | 6,483 |
| 2024-12-06 | 4.435 | 4.520 | 4.310 | 4.515 | 4.515 | 27,770 |
| 2024-12-05 | 4.540 | 4.540 | 4.410 | 4.500 | 4.500 | 7,628 |
| 2024-12-04 | 4.460 | 4.530 | 4.380 | 4.520 | 4.520 | 13,435 |
| 2024-12-03 | 4.410 | 4.850 | 4.200 | 4.365 | 4.365 | 192,711 |
| 2024-12-02 | 4.540 | 4.540 | 4.330 | 4.450 | 4.450 | 6,878 |
| 2024-11-29 | 4.490 | 4.520 | 4.360 | 4.490 | 4.490 | 5,963 |
| 2024-11-28 | 4.390 | 4.550 | 4.340 | 4.485 | 4.485 | 49,287 |
| 2024-11-27 | 4.440 | 4.550 | 4.370 | 4.470 | 4.470 | 16,580 |
| 2024-11-26 | 4.470 | 4.520 | 4.330 | 4.520 | 4.520 | 20,215 |
| 2024-11-25 | 4.690 | 4.690 | 4.390 | 4.500 | 4.500 | 58,604 |
| 2024-11-22 | 4.800 | 4.890 | 4.620 | 4.625 | 4.625 | 67,271 |
| 2024-11-21 | 4.550 | 4.840 | 4.550 | 4.780 | 4.780 | 88,397 |
| 2024-11-20 | 4.650 | 4.800 | 4.540 | 4.645 | 4.645 | 69,566 |
| 2024-11-19 | 4.730 | 4.950 | 4.500 | 4.670 | 4.670 | 154,262 |
| 2024-11-18 | 4.200 | 4.910 | 4.150 | 4.750 | 4.750 | 248,629 |
| 2024-11-15 | 4.510 | 4.510 | 4.120 | 4.200 | 4.200 | 155,527 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.